Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2004 | HKD | 1.98 | 2.025 | 1.96 | 2 | 2 | +0.03 (+1.52%) | 5,149,000 |
16 Feb 2004 | HKD | 1.92 | 1.99 | 1.92 | 1.97 | 1.97 | +0.04 (+2.07%) | 3,354,000 |
13 Feb 2004 | HKD | 1.88 | 1.93 | 1.88 | 1.93 | 1.93 | +0.05 (+2.66%) | 3,884,200 |
12 Feb 2004 | HKD | 1.91 | 1.93 | 1.85 | 1.88 | 1.88 | -0.02 (-1.05%) | 5,120,000 |
11 Feb 2004 | HKD | 2 | 2.05 | 1.84 | 1.9 | 1.9 | -0.07 (-3.55%) | 94,512,000 |
10 Feb 2004 | HKD | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 0.0 (0.0%) | 0 |
9 Feb 2004 | HKD | 1.93 | 1.98 | 1.93 | 1.97 | 1.97 | +0.06 (+3.14%) | 1,997,000 |
6 Feb 2004 | HKD | 1.97 | 1.97 | 1.91 | 1.91 | 1.91 | -0.03 (-1.55%) | 1,606,000 |
5 Feb 2004 | HKD | 1.94 | 2 | 1.93 | 1.94 | 1.94 | -0.01 (-0.51%) | 3,072,000 |
4 Feb 2004 | HKD | 1.88 | 1.95 | 1.88 | 1.95 | 1.95 | +0.07 (+3.72%) | 3,114,400 |
3 Feb 2004 | HKD | 1.87 | 1.89 | 1.87 | 1.88 | 1.88 | 0.0 (0.0%) | 322,000 |
2 Feb 2004 | HKD | 1.87 | 1.89 | 1.85 | 1.88 | 1.88 | +0.01 (+0.53%) | 768,000 |
30 Jan 2004 | HKD | 1.87 | 1.88 | 1.87 | 1.87 | 1.87 | 0.0 (0.0%) | 772,000 |
29 Jan 2004 | HKD | 1.89 | 1.89 | 1.87 | 1.87 | 1.87 | -0.01 (-0.53%) | 414,000 |
28 Jan 2004 | HKD | 1.9 | 1.91 | 1.88 | 1.88 | 1.88 | -0.01 (-0.53%) | 610,000 |
27 Jan 2004 | HKD | 1.88 | 1.9 | 1.88 | 1.89 | 1.89 | +0.01 (+0.53%) | 694,000 |
26 Jan 2004 | HKD | 1.87 | 1.88 | 1.86 | 1.88 | 1.88 | +0.02 (+1.08%) | 242,000 |
23 Jan 2004 | HKD | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 0.0 (0.0%) | 0 |
22 Jan 2004 | HKD | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 0.0 (0.0%) | 0 |
21 Jan 2004 | HKD | 1.88 | 1.88 | 1.86 | 1.86 | 1.86 | 0.0 (0.0%) | 288,000 |
20 Jan 2004 | HKD | 1.88 | 1.89 | 1.86 | 1.86 | 1.86 | -0.01 (-0.53%) | 673,000 |
19 Jan 2004 | HKD | 1.88 | 1.88 | 1.87 | 1.87 | 1.87 | 0.0 (0.0%) | 342,000 |
16 Jan 2004 | HKD | 1.88 | 1.89 | 1.87 | 1.87 | 1.87 | 0.0 (0.0%) | 350,000 |
15 Jan 2004 | HKD | 1.88 | 1.89 | 1.87 | 1.87 | 1.87 | 0.0 (0.0%) | 476,000 |
14 Jan 2004 | HKD | 1.86 | 1.88 | 1.86 | 1.87 | 1.87 | +0.01 (+0.54%) | 370,000 |
13 Jan 2004 | HKD | 1.86 | 1.87 | 1.86 | 1.86 | 1.86 | +0.01 (+0.54%) | 500,000 |
12 Jan 2004 | HKD | 1.85 | 1.88 | 1.85 | 1.85 | 1.85 | 0.0 (0.0%) | 486,000 |
9 Jan 2004 | HKD | 1.86 | 1.86 | 1.85 | 1.85 | 1.85 | 0.0 (0.0%) | 880,000 |
8 Jan 2004 | HKD | 1.86 | 1.86 | 1.84 | 1.85 | 1.85 | +0.01 (+0.54%) | 282,000 |
7 Jan 2004 | HKD | 1.84 | 1.85 | 1.83 | 1.84 | 1.84 | +0.01 (+0.55%) | 296,000 |